搜金价

黄金99952021年价格历史

Au9995

黄金9995（Au9995）2021年全年每日行情明细与价格走势，单位元/克。

年均价 元/克
374.35
2021年
最高价 元/克
404
2021-01-05
最低价 元/克
355
2021-03-05

2021年价格走势

黄金9995 · 单位：元/克（日K收盘）

2021年每日行情明细

开盘 / 最高 / 最低 / 收盘 · 单位：元/克；全年全量（最新在上）

日期
开盘价
最高价
最低价
收盘价
较上日
2021-12-31
370.80
374
370.80
374
+4.45
2021-12-30
369.58
370.80
369.50
369.55
-1.95
2021-12-29
371.20
371.80
371
371.50
-1.90
2021-12-28
372.19
373.40
372
373.40
+1.25
2021-12-27
372.30
372.50
372.15
372.15
-0.15
2021-12-24
370.30
372.60
370.30
372.30
+0.80
2021-12-23
369
371.80
369
371.50
+3.70
2021-12-22
368.30
368.60
367.80
367.80
-1.10
2021-12-21
368.85
369.20
368.85
368.90
-2.15
2021-12-20
371.10
372.05
371.05
371.05
-0.65
2021-12-17
370
371.70
370
371.70
-0.30
2021-12-16
366.50
372
366.50
372
+5
2021-12-15
364.60
367
363.70
367
-0.50
2021-12-14
367.50
367.80
367.40
367.50
+0.50
2021-12-13
367
367.30
366.90
367
+2.12
2021-12-10
366
366.20
364.40
364.88
-1.32
2021-12-09
366
366.20
365.50
366.20
+8.20
2021-12-08
367.20
367.60
358
358
-8.70
2021-12-07
378.25
378.25
356.99
366.70
-0.80
2021-12-06
367.50
367.65
367
367.50
+2.80
2021-12-03
365.50
365.50
364.35
364.70
-1
2021-12-02
366.20
366.30
365.20
365.70
-2
2021-12-01
365.25
367.70
365.25
367.70
-1.05
2021-11-30
367.70
368.75
367.70
368.75
-0.85
2021-11-29
369.50
369.80
369.30
369.60
-1.80
2021-11-26
369.30
371.40
369.30
371.40
+2.10
2021-11-25
369.30
369.50
369.20
369.30
-0.50
2021-11-24
369
369.80
369
369.80
-1.50
2021-11-23
372.65
372.65
371.30
371.30
-7.10
2021-11-22
382.80
382.80
378.40
378.40
-3.45
2021-11-19
382
382.85
381.85
381.85
-0.85
2021-11-18
382.50
383.20
382.50
382.70
+1.80
2021-11-17
380.55
381.05
380.55
380.90
-1.60
2021-11-16
383
383
382.30
382.50
+1.70
2021-11-15
381.50
381.50
380.50
380.80
-1
2021-11-12
383.20
383.20
381.80
381.80
—
2021-11-11
381
382.20
380
381.80
+5.80
2021-11-10
376.30
376.70
376
376
+0.10
2021-11-09
376
376
375.60
375.90
+1.40
2021-11-08
372.50
376.20
372.50
374.50
+3.70
2021-11-05
369
370.80
369
370.80
+5.20
2021-11-04
366.45
366.50
365.40
365.60
-1.40
2021-11-03
368.65
368.65
367
367
-3.10
2021-11-02
369.40
370.50
369.30
370.10
+2.30
2021-11-01
368.60
368.70
367.80
367.80
-1.70
2021-10-29
370
370.20
368.95
369.50
-1.80
2021-10-28
368
371.30
368
371.30
+3.30
2021-10-27
368
368
367
368
-2.40
2021-10-26
370.30
370.80
370.30
370.40
+1.50
2021-10-25
371.80
371.80
368.09
368.90
-0.90
2021-10-22
368
369.80
368
369.80
+1.81
2021-10-21
368
368.60
367.99
367.99
+1.79
2021-10-20
365.50
366.80
365.50
366.20
-1.60
2021-10-19
366.85
367.80
366.80
367.80
+1.40
2021-10-18
369
369
366
366.40
-5.55
2021-10-15
372.50
373
371.30
371.95
-0.10
2021-10-14
370.70
373
370.70
372.05
+5.15
2021-10-13
367.58
367.58
366.90
366.90
-0.10
2021-10-12
366.80
367.30
366.60
367
+1.80
2021-10-11
369.50
369.50
365
365.20
-1.50
2021-10-08
367.20
367.20
366.50
366.70
+4.80
2021-09-30
362.55
363.10
360.80
361.90
-1.50
2021-09-29
364.70
364.70
363.40
363.40
-0.80
2021-09-28
366.10
366.30
364
364.20
-3.12
2021-09-27
367
367.65
367
367.32
+0.82
2021-09-24
369.80
369.80
365.30
366.50
-1.80
2021-09-23
371.70
371.70
366.80
368.30
-3.50
2021-09-22
371.50
372.10
371.10
371.80
+9.45
2021-09-17
367.50
367.60
362.35
362.35
-8.65
2021-09-16
373
373.30
370.55
371
-3
2021-09-15
372
375.40
372
374
+1.15
2021-09-14
373
392.70
372.50
372.85
+0.65
2021-09-13
373.80
373.80
372
372.20
-2.20
2021-09-10
374.49
374.50
373.20
374.40
+1.90
2021-09-09
375.50
375.50
372
372.50
-1.90
2021-09-08
378.50
378.50
373.70
374.40
-4
2021-09-07
379.50
379.80
377.90
378.40
-1.40
2021-09-06
378.50
380.50
378.50
379.80
+2.70
2021-09-03
377
377.40
377
377.10
-0.25
2021-09-02
377
377.35
377
377.35
-0.10
2021-09-01
377.30
377.80
377.30
377.45
-0.25
2021-08-31
377.80
377.98
377.50
377.70
—
2021-08-30
377
378.50
377
377.70
+1.20
2021-08-27
375
376.50
375
376.50
+3.55
2021-08-26
373.60
373.60
372.95
372.95
-1.75
2021-08-25
374.60
375
374.60
374.70
-1.70
2021-08-24
376.50
376.50
376.20
376.40
+2.55
2021-08-23
373.90
374
373.85
373.85
-0.45
2021-08-20
373.80
374.40
373.80
374.30
+1.90
2021-08-19
373
373.20
372
372.40
-2.10
2021-08-18
374.20
374.65
373.90
374.50
-0.15
2021-08-17
372
374.65
372
374.65
+4.35
2021-08-16
369
371
369
370.30
+3.10
2021-08-13
366.80
367.20
366.80
367.20
+1.10
2021-08-12
365.60
369.30
365.40
366.10
+3.70
2021-08-11
381.80
381.80
362.30
362.40
-1.10
2021-08-10
363.80
363.80
362.50
363.50
-1.15
2021-08-09
363
364.65
363
364.65
-9.95
2021-08-06
374.80
374.90
374
374.60
-2.20
2021-08-05
379
379
376.50
376.80
-0.35
2021-08-04
377.50
377.50
377.10
377.15
+0.90
2021-08-03
377.30
377.40
376.25
376.25
-0.75
2021-08-02
376.20
377.15
376.20
377
-3.50
2021-07-30
380
380.50
380
380.50
+1.30
2021-07-29
379.40
379.40
378.55
379.20
+1.40
2021-07-28
377.25
378.55
377.25
377.80
+3.55
2021-07-27
375.20
375.20
374.15
374.25
-2.63
2021-07-26
376.60
377.50
376.60
376.88
+0.48
2021-07-23
375.90
376.40
375.50
376.40
+2
2021-07-22
375
375
374.40
374.40
-2.85
2021-07-21
380
380
376
377.25
-1.65
2021-07-20
378.80
379.30
378.70
378.90
+2.50
2021-07-19
375.20
378.30
375
376.40
-3.50
2021-07-16
380.20
380.30
378.80
379.90
-0.30
2021-07-15
380
380.30
378.80
380.20
+2.60
2021-07-14
378
378
377.60
377.60
+0.75
2021-07-13
375
376.97
375
376.85
+1.45
2021-07-12
376.60
376.60
374.95
375.40
+0.10
2021-07-09
376.90
376.90
375.30
375.30
+0.50
2021-07-08
375
375.20
373
374.80
-1.25
2021-07-07
375.50
376.05
375
376.05
+0.65
2021-07-06
375.60
375.60
375.40
375.40
+3.40
2021-07-05
372.20
372.20
372
372
+1
2021-07-02
371
371.30
371
371
+0.45
2021-07-01
369.50
370.55
369.50
370.55
+4.45
2021-06-30
367.30
367.30
366
366.10
-3.32
2021-06-29
369.60
369.95
369
369.42
-1.53
2021-06-28
369.10
371.40
369.10
370.95
+1.05
2021-06-25
370.30
370.65
369.90
369.90
-0.60
2021-06-24
371.10
371.20
370.50
370.50
-1.50
2021-06-23
371.75
372.50
371.75
372
+0.70
2021-06-22
372
372.58
371.30
371.30
+1
2021-06-21
369.69
370.30
369
370.30
+0.10
2021-06-18
370.50
370.85
370.20
370.20
-4.10
2021-06-17
381
381
374.20
374.30
-6.70
2021-06-16
379.40
381.20
379.20
381
-0.30
2021-06-15
379.50
381.60
379.50
381.30
-6.30
2021-06-11
387
388.60
387
387.60
+3.10
2021-06-10
384.40
385.65
384.40
384.50
-1.45
2021-06-09
386.40
386.40
385.60
385.95
-0.15
2021-06-08
387.30
387.30
385.65
386.10
+2.40
2021-06-07
383.80
384.45
383.65
383.70
+3.10
2021-06-04
376
380.70
376
380.60
-4.40
2021-06-03
388.60
389.20
385
385
-2.50
2021-06-02
390.40
390.40
387
387.50
-6
2021-06-01
391.60
393.50
391.60
393.50
+2.50
2021-05-31
391.80
392.05
390.80
391
+2.70
2021-05-28
389.81
389.81
388.30
388.30
-2.70
2021-05-27
390.70
391.75
390.50
391
-2.40
2021-05-26
393.25
393.40
392.50
393.40
+3.65
2021-05-25
387.50
389.75
387.50
389.75
-0.95
2021-05-24
391.31
391.61
390.50
390.70
+1.70
2021-05-21
389.90
389.90
389
389
—
2021-05-20
392
392
389
389
—
2021-05-19
387.30
389
387.20
389
+0.70
2021-05-18
384.80
389.20
384.80
388.30
+2.75
2021-05-17
385.70
385.90
385.10
385.55
+4.55
2021-05-14
379
381
379
381
+1.40
2021-05-13
379.70
380
379.10
379.60
-1.70
2021-05-12
380.20
381.30
379.50
381.30
+0.80
2021-05-11
380.30
381.75
380.30
380.50
+0.50
2021-05-10
381
381.70
380
380
+0.50
2021-05-07
376
379.60
376
379.50
+4.10
2021-05-06
374
375.50
374
375.40
+4.80
2021-04-30
369.30
370.60
369
370.60
-1.30
2021-04-29
373.85
374.20
371.50
371.90
+1.90
2021-04-28
370.80
371.40
370
370
-3
2021-04-27
372.50
373
372
373
+0.70
2021-04-26
373.20
373.60
372.30
372.30
-1.70
2021-04-23
374.90
375
374
374
-1.30
2021-04-22
376.35
376.35
375.15
375.30
+0.40
2021-04-21
373.69
375.08
373.60
374.90
+3.40
2021-04-20
372
372
370.80
371.50
-3
2021-04-19
375
375.50
374.30
374.50
+2.50
2021-04-16
371.90
372.30
371.30
372
+3.50
2021-04-15
367
368.50
366.50
368.50
-0.44
2021-04-14
368
369
368
368.94
+2.94
2021-04-13
368
368
364.90
366
-2.60
2021-04-12
368.80
368.80
367.50
368.60
-1.40
2021-04-09
371.80
371.80
370
370
+1
2021-04-08
367.30
369
367.10
369
+1
2021-04-07
367.20
368
366.90
368
+2.20
2021-04-06
367.50
367.85
365.50
365.80
-2.60
2021-04-02
367.60
368.70
367.60
368.40
+3.72
2021-04-01
361.20
390.10
361.20
364.68
+7.68
2021-03-31
356.10
357
355.20
357
-4
2021-03-30
362.30
362.80
360.50
361
-4.40
2021-03-29
365.50
365.85
365
365.40
+0.40
2021-03-26
366.60
366.60
364.30
365
-0.50
2021-03-25
366.10
366.70
365.50
365.50
+0.80
2021-03-24
364
365.50
364
364.70
-1.10
2021-03-23
365
365.80
364.30
365.80
+1.60
2021-03-22
365.50
366.10
364
364.20
-1.80
2021-03-19
364
366.40
363.90
366
-1.40
2021-03-18
367.60
368
367.30
367.40
+2.70
2021-03-17
364.40
364.80
364.20
364.70
+1.50
2021-03-16
364
364.70
363.20
363.20
+0.60
2021-03-15
364.45
364.45
362.50
362.60
+2.80
2021-03-12
362.35
362.40
359.20
359.80
-4.80
2021-03-11
363
365
363
364.60
+3.20
2021-03-10
361
361.50
360
361.40
+4.20
2021-03-09
357
357.70
355.70
357.20
-2.60
2021-03-08
358.50
359.80
358.40
359.80
+4.80
2021-03-05
353.81
355
353.61
355
-3.80
2021-03-04
367.20
367.20
357
358.80
-2.81
2021-03-03
362.60
362.60
361
361.61
+1.81
2021-03-02
358.50
359.80
357.80
359.80
-6.70
2021-03-01
364.30
366.50
364.20
366.50
-1.50
2021-02-26
372.30
372.30
367
368
-5.50
2021-02-25
375.15
375.20
373.40
373.50
-3.20
2021-02-24
377.60
377.70
376.70
376.70
-1.20
2021-02-23
375.30
378.60
375
377.90
+3.70
2021-02-22
370.60
374.50
370.60
374.20
+3.90
2021-02-19
348.98
371.56
348.98
370.30
-1.50
2021-02-18
370.60
371.80
370.40
371.80
-10.60
2021-02-10
381.20
382.40
381.20
382.40
-0.10
2021-02-09
381.49
382.50
381.49
382.50
+4.40
2021-02-08
377
378.30
377
378.10
+2.10
2021-02-05
374.99
376
374.50
376
-3.50
2021-02-04
380
380
377
379.50
-2.50
2021-02-03
383.50
383.50
382
382
-3.80
2021-02-02
389.10
389.10
385.50
385.80
-2.70
2021-02-01
384.01
389
384
388.50
+4.40
2021-01-29
383.70
384.90
383.70
384.10
+1.10
2021-01-28
385.80
385.80
383
383
-1.90
2021-01-27
384.10
394.10
383.60
384.90
-2.10
2021-01-26
386.50
387.75
386.50
387
+1.20
2021-01-25
387.50
387.80
369
385.80
-2.20
2021-01-22
388.16
388.16
387.30
388
-1.70
2021-01-21
388.50
390
388.45
389.70
+3.41
2021-01-20
385.30
386.39
385.30
386.29
+2.06
2021-01-19
376.99
385.50
376.99
384.23
-0.07
2021-01-18
381.20
384.60
381.20
384.30
-1
2021-01-15
387
387
384
385.30
+1.30
2021-01-14
385.80
386
383
384
-2.13
2021-01-13
393
393
384.40
386.13
-1.37
2021-01-12
384.80
387.50
384.80
387.50
+2.60
2021-01-11
378
384.90
378
384.90
-10.85
2021-01-08
396.60
396.60
394.20
395.75
-2.53
2021-01-07
396
398.72
395.50
398.28
-1.92
2021-01-06
402
402
400
400.20
-3.80
2021-01-05
399.50
404.50
399
404
+6.70
2021-01-04
396.30
398
396.30
397.30
+4.70